Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.75 | 56.02 | 55.36 | 55.48 | 2,419,739 | -0.35(-0.63%) |
Oct 28, 2021 | 55.47 | 55.89 | 55.24 | 55.83 | 1,384,218 | +0.35(+0.64%) |
Oct 27, 2021 | 56.24 | 56.26 | 55.17 | 55.48 | 2,128,741 | -0.27(-0.49%) |
Oct 26, 2021 | 55.81 | 55.75 | 2,613,810 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.25 | 56.25 | 55.53 | 55.87 | 1,745,710 | -0.35(-0.63%) |
Oct 22, 2021 | 55.89 | 56.30 | 55.89 | 56.22 | 1,881,136 | +0.40(+0.71%) |
Oct 21, 2021 | 56.16 | 56.26 | 55.45 | 55.82 | 1,832,973 | -0.30(-0.53%) |
Oct 20, 2021 | 55.79 | 56.33 | 55.76 | 56.12 | 2,783,014 | +0.46(+0.83%) |
Oct 19, 2021 | 55.67 | 55.75 | 55.32 | 55.66 | 1,689,022 | +0.02(+0.03%) |
Oct 18, 2021 | 55.75 | 55.98 | 55.37 | 55.64 | 1,780,384 | -0.28(-0.50%) |
Oct 15, 2021 | 56.30 | 56.37 | 55.77 | 55.92 | 1,995,184 | -0.33(-0.60%) |
Oct 14, 2021 | 55.90 | 56.47 | 55.63 | 56.26 | 1,859,163 | +0.43(+0.76%) |
Oct 13, 2021 | 56.36 | 56.59 | 55.54 | 55.83 | 2,325,962 | -0.61(-1.07%) |
Oct 12, 2021 | 56.77 | 56.92 | 56.22 | 56.44 | 2,150,574 | -0.36(-0.64%) |
Oct 11, 2021 | 56.92 | 57.06 | 56.59 | 56.80 | 1,762,431 | +0.06(+0.11%) |
Oct 08, 2021 | 57.01 | 57.25 | 56.56 | 56.74 | 2,747,726 | -0.38(-0.67%) |
Oct 07, 2021 | 58.14 | 58.29 | 57.03 | 57.12 | 2,894,418 | -1.17(-2.00%) |
Oct 06, 2021 | 57.86 | 58.57 | 57.25 | 58.29 | 2,075,605 | +0.34(+0.59%) |
Oct 05, 2021 | 58.40 | 58.73 | 57.74 | 57.94 | 3,556,602 | -0.46(-0.79%) |
Oct 04, 2021 | 57.90 | 58.62 | 57.90 | 58.40 | 1,860,267 | +0.60(+1.03%) |
Oct 01, 2021 | 58.00 | 58.14 | 57.53 | 57.81 | 1,795,767 | -0.05(-0.08%) |
Sep 30, 2021 | 59.16 | 59.18 | 57.89 | 57.85 | 2,174,205 | -1.25(-2.11%) |
Sep 29, 2021 | 57.94 | 59.53 | 57.94 | 59.10 | 2,158,991 | +1.18(+2.03%) |
Sep 28, 2021 | 57.99 | 58.35 | 57.56 | 57.92 | 1,829,265 | +0.00(+0.00%) |
Sep 27, 2021 | 57.92 | 58.54 | 57.59 | 57.92 | 1,859,964 | +0.20(+0.34%) |
Sep 24, 2021 | 57.19 | 57.91 | 57.19 | 57.73 | 1,798,060 | +0.57(+1.00%) |
Sep 23, 2021 | 57.24 | 57.69 | 57.06 | 57.16 | 1,477,046 | -0.06(-0.11%) |
Sep 22, 2021 | 57.34 | 57.71 | 56.62 | 57.22 | 1,477,894 | +0.40(+0.70%) |
Sep 21, 2021 | 57.29 | 57.55 | 56.49 | 56.82 | 2,312,973 | -0.55(-0.96%) |
Sep 20, 2021 | 57.22 | 57.70 | 57.05 | 57.37 | 2,051,786 | -0.15(-0.27%) |
Sep 17, 2021 | 57.44 | 58.00 | 57.14 | 57.53 | 4,200,673 | +0.02(+0.03%) |
Sep 16, 2021 | 57.82 | 58.24 | 56.73 | 57.51 | 3,195,237 | -0.31(-0.53%) |
Sep 15, 2021 | 57.75 | 58.10 | 57.75 | 57.82 | 1,845,898 | +0.18(+0.31%) |
Sep 14, 2021 | 57.57 | 57.75 | 57.25 | 57.63 | 1,878,128 | +0.25(+0.44%) |
Sep 13, 2021 | 56.99 | 57.79 | 56.99 | 57.38 | 1,838,084 | +0.60(+1.05%) |
Sep 10, 2021 | 56.93 | 57.15 | 56.41 | 56.78 | 1,652,780 | -0.24(-0.41%) |
Sep 09, 2021 | 57.02 | 57.27 | 56.80 | 57.02 | 2,359,739 | -0.05(-0.08%) |
Sep 08, 2021 | 55.88 | 57.27 | 55.88 | 57.06 | 2,684,841 | +1.19(+2.12%) |
Sep 07, 2021 | 57.25 | 57.26 | 55.84 | 55.88 | 3,460,430 | -1.54(-2.68%) |
Sep 03, 2021 | 57.41 | 57.67 | 57.20 | 57.42 | 1,948,622 | -0.02(-0.03%) |
Sep 02, 2021 | 57.28 | 57.57 | 57.03 | 57.44 | 2,024,533 | +0.15(+0.27%) |
Sep 01, 2021 | 57.20 | 57.41 | 56.67 | 57.28 | 2,474,945 | +0.14(+0.24%) |
Aug 31, 2021 | 56.83 | 57.18 | 56.16 | 57.15 | 4,749,166 | +0.51(+0.89%) |
Aug 30, 2021 | 56.34 | 56.87 | 56.16 | 56.64 | 2,712,674 | -0.11(-0.19%) |
Aug 27, 2021 | 56.57 | 56.85 | 56.35 | 56.75 | 1,981,432 | +0.05(+0.09%) |
Aug 26, 2021 | 57.29 | 57.29 | 56.45 | 56.69 | 2,725,163 | -0.68(-1.19%) |
Aug 25, 2021 | 58.15 | 58.18 | 57.30 | 57.37 | 2,921,521 | -0.91(-1.55%) |
Aug 24, 2021 | 59.03 | 59.04 | 58.07 | 58.28 | 1,679,205 | -0.66(-1.13%) |
Aug 23, 2021 | 59.32 | 59.32 | 58.81 | 58.94 | 1,265,933 | -0.39(-0.65%) |
Aug 20, 2021 | 59.54 | 59.92 | 59.14 | 59.33 | 2,098,204 | -0.06(-0.11%) |
Aug 19, 2021 | 58.74 | 59.63 | 58.70 | 59.39 | 1,752,904 | +0.65(+1.11%) |
Aug 18, 2021 | 60.07 | 60.15 | 58.69 | 58.74 | 2,616,832 | -1.34(-2.22%) |
Aug 17, 2021 | 59.35 | 60.15 | 59.26 | 60.07 | 2,231,082 | +0.87(+1.47%) |
Aug 16, 2021 | 58.86 | 59.41 | 58.86 | 59.20 | 1,645,354 | +0.40(+0.69%) |
Aug 13, 2021 | 58.13 | 58.90 | 57.87 | 58.80 | 1,491,993 | +1.04(+1.80%) |
Aug 12, 2021 | 57.85 | 57.95 | 57.63 | 57.76 | 1,494,708 | -0.04(-0.08%) |
Aug 11, 2021 | 57.69 | 58.18 | 57.65 | 57.81 | 1,563,162 | +0.24(+0.42%) |
Aug 10, 2021 | 56.92 | 57.58 | 56.72 | 57.56 | 1,900,984 | +0.57(+1.01%) |
Aug 09, 2021 | 56.94 | 57.28 | 56.65 | 56.99 | 2,121,922 | +0.30(+0.52%) |
Aug 06, 2021 | 55.98 | 56.97 | 55.97 | 56.69 | 2,343,198 | +0.64(+1.14%) |
Aug 05, 2021 | 56.02 | 56.68 | 55.68 | 56.06 | 4,046,402 | +0.44(+0.79%) |
Aug 04, 2021 | 56.99 | 57.05 | 55.61 | 55.62 | 3,678,162 | -1.43(-2.50%) |
Aug 03, 2021 | 56.90 | 57.62 | 56.72 | 57.04 | 2,856,617 | +0.17(+0.30%) |